Shyft Group Inc (SHYF) Historical Stock Data
11.26 ↑0.03 (0.27%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHYF is up 0.19% a day on average. There have been 17 days where Shyft Group Inc closed green and 13 days where SHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.24 | 11.26 | ↑$0.02 (0.18%) | 10.98 | 11.31 | 383.77K |
| 2024-04-25 | 11.15 | 11.23 | ↑$0.08 (0.72%) | 10.85 | 11.59 | 372.20K |
| 2024-04-24 | 10.91 | 10.74 | ↓$0.17 (-1.56%) | 10.49 | 11.04 | 451.48K |
| 2024-04-23 | 11.07 | 11.03 | ↓$0.04 (-0.36%) | 10.95 | 11.27 | 290.08K |
| 2024-04-22 | 10.77 | 11.11 | ↑$0.34 (3.16%) | 10.54 | 11.17 | 337.42K |
| 2024-04-19 | 10.23 | 10.66 | ↑$0.43 (4.20%) | 10.20 | 10.72 | 0.93M |
| 2024-04-18 | 10.57 | 10.27 | ↓$0.30 (-2.84%) | 10.26 | 10.87 | 611.53K |
| 2024-04-17 | 10.90 | 10.41 | ↓$0.49 (-4.50%) | 10.10 | 10.90 | 358.91K |
| 2024-04-16 | 11.24 | 11.00 | ↓$0.24 (-2.14%) | 10.97 | 11.30 | 193.93K |
| 2024-04-15 | 11.61 | 11.30 | ↓$0.31 (-2.67%) | 11.18 | 11.65 | 201.67K |
| 2024-04-12 | 11.75 | 11.51 | ↓$0.24 (-2.04%) | 11.47 | 11.78 | 146.15K |
| 2024-04-11 | 12.06 | 11.82 | ↓$0.24 (-1.99%) | 11.60 | 12.06 | 231.53K |
| 2024-04-10 | 11.81 | 11.98 | ↑$0.17 (1.44%) | 11.70 | 12.02 | 348.40K |
| 2024-04-09 | 12.16 | 12.25 | ↑$0.09 (0.74%) | 12.13 | 12.29 | 184.30K |
| 2024-04-08 | 11.99 | 12.12 | ↑$0.13 (1.08%) | 11.99 | 12.38 | 192.39K |
| 2024-04-05 | 11.79 | 11.96 | ↑$0.17 (1.44%) | 11.74 | 12.03 | 244.26K |
| 2024-04-04 | 12.01 | 11.85 | ↓$0.16 (-1.33%) | 11.76 | 12.24 | 287.52K |
| 2024-04-03 | 11.49 | 11.74 | ↑$0.25 (2.18%) | 11.48 | 11.83 | 324.84K |
| 2024-04-02 | 12.02 | 11.60 | ↓$0.42 (-3.49%) | 11.47 | 12.03 | 312.73K |
| 2024-04-01 | 12.40 | 12.20 | ↓$0.20 (-1.61%) | 12.10 | 12.50 | 188.96K |
| 2024-03-28 | 12.13 | 12.42 | ↑$0.29 (2.39%) | 12.13 | 12.47 | 117.71K |
| 2024-03-27 | 12.07 | 12.17 | ↑$0.10 (0.83%) | 12.02 | 12.30 | 164.92K |
| 2024-03-26 | 12.04 | 11.95 | ↓$0.09 (-0.75%) | 11.90 | 12.15 | 402.26K |
| 2024-03-25 | 11.62 | 11.88 | ↑$0.26 (2.24%) | 11.62 | 11.98 | 174.44K |
| 2024-03-22 | 12.02 | 11.65 | ↓$0.37 (-3.08%) | 11.59 | 12.05 | 170.92K |
| 2024-03-21 | 12.00 | 12.01 | ↑$0.01 (0.08%) | 11.79 | 12.16 | 227.89K |
| 2024-03-20 | 11.62 | 11.96 | ↑$0.34 (2.93%) | 11.26 | 12.10 | 337.77K |
| 2024-03-19 | 11.12 | 11.75 | ↑$0.63 (5.67%) | 11.11 | 12.35 | 874.67K |
| 2024-03-18 | 10.71 | 11.15 | ↑$0.44 (4.11%) | 10.49 | 11.17 | 253.39K |
| 2024-03-15 | 10.66 | 10.72 | ↑$0.06 (0.56%) | 10.53 | 10.94 | 373.85K |
Create an account or log in to view more rows.
$SHYF how much did you make this past week?
$SHYF ugh oh
we heatin back up
$SHYF Holding.
$SHYF i hate money so im buying
$SHYF I warned everyone this company sucks
$SHYF we’re fucked tomorrow boys
$SHYF finally a pullback
$SHYF the greatest stock of all time
will not bow to the shorts
oh yeah
$SHYF no pain no gain
$SHYF weak